124,210$
1,74%
Echtzeit-Aktienkurs Novartis AG
Bid:
Ask:
Aktienkurse zur Novartis AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 122,66 | 124,31 | 122,56 | 124,21 | 1,74% | 1.179.429,00 |
| 14.08.2025 | 120,82 | 122,50 | 120,78 | 122,09 | 0,73% | 1.211.963,00 |
| 13.08.2025 | 119,97 | 121,55 | 119,97 | 121,20 | 1,58% | 1.088.300,00 |
| 12.08.2025 | 118,42 | 119,43 | 118,34 | 119,31 | 0,64% | 1.168.759,00 |
| 11.08.2025 | 118,07 | 118,86 | 117,54 | 118,55 | 1,46% | 2.600.787,00 |
| 08.08.2025 | 115,95 | 116,97 | 115,75 | 116,84 | 0,79% | 1.585.040,00 |
| 07.08.2025 | 114,53 | 116,00 | 114,38 | 115,92 | 2,13% | 1.232.401,00 |
| 06.08.2025 | 115,00 | 115,44 | 113,48 | 113,50 | -3,59% | 2.014.144,00 |
| 05.08.2025 | 118,05 | 118,38 | 117,54 | 117,73 | -0,08% | 1.363.767,00 |
| 04.08.2025 | 116,19 | 117,87 | 115,92 | 117,83 | 2,19% | 2.312.711,00 |
| 01.08.2025 | 112,40 | 115,54 | 112,34 | 115,30 | 1,37% | 1.927.951,00 |
| 31.07.2025 | 115,70 | 116,12 | 113,45 | 113,74 | -2,48% | 1.795.844,00 |
| 30.07.2025 | 117,18 | 117,61 | 116,30 | 116,63 | -0,50% | 1.415.073,00 |
| 29.07.2025 | 116,69 | 117,78 | 116,47 | 117,22 | 0,90% | 1.449.030,00 |
| 28.07.2025 | 117,25 | 117,25 | 115,77 | 116,18 | -1,29% | 1.719.232,00 |
| 25.07.2025 | 116,77 | 117,71 | 116,25 | 117,70 | 0,20% | 2.456.038,00 |
| 24.07.2025 | 117,47 | 118,11 | 117,21 | 117,46 | -0,43% | 2.311.568,00 |
| 23.07.2025 | 116,77 | 118,32 | 116,53 | 117,97 | 0,98% | 2.653.736,00 |
| 22.07.2025 | 114,91 | 117,07 | 114,84 | 116,83 | 2,36% | 2.567.918,00 |
| 21.07.2025 | 115,04 | 115,31 | 114,13 | 114,14 | -0,10% | 1.574.149,00 |
| 18.07.2025 | 115,73 | 115,77 | 114,08 | 114,25 | -0,24% | 2.546.624,00 |
| 17.07.2025 | 115,68 | 116,33 | 113,76 | 114,52 | -3,25% | 4.872.715,00 |
| 16.07.2025 | 118,18 | 119,55 | 117,80 | 118,37 | -1,09% | 2.501.298,00 |
| 15.07.2025 | 121,44 | 121,50 | 119,44 | 119,67 | -1,13% | 1.448.593,00 |
| 14.07.2025 | 120,43 | 121,28 | 120,34 | 121,04 | 0,02% | 1.579.184,00 |
| 11.07.2025 | 122,85 | 122,86 | 119,98 | 121,02 | -2,19% | 2.754.114,00 |
| 10.07.2025 | 123,77 | 124,83 | 123,48 | 123,73 | 0,64% | 1.659.394,00 |
| 09.07.2025 | 122,34 | 123,13 | 122,22 | 122,94 | 1,04% | 1.179.767,00 |
| 08.07.2025 | 121,35 | 122,77 | 120,92 | 121,68 | -0,36% | 1.546.143,00 |
| 07.07.2025 | 122,23 | 122,66 | 121,64 | 122,12 | 0,18% | 994.824,00 |
| 03.07.2025 | 122,36 | 122,53 | 121,12 | 121,90 | -1,54% | 955.240,00 |
| 02.07.2025 | 123,59 | 124,45 | 123,22 | 123,81 | 0,58% | 1.575.561,00 |
| 01.07.2025 | 122,10 | 123,82 | 121,85 | 123,10 | 1,73% | 1.390.126,00 |
| 30.06.2025 | 120,12 | 121,24 | 120,00 | 121,01 | 0,83% | 1.280.722,00 |
| 27.06.2025 | 120,47 | 120,65 | 119,59 | 120,01 | -0,26% | 1.540.760,00 |
| 26.06.2025 | 119,81 | 120,44 | 119,59 | 120,32 | 1,97% | 1.638.313,00 |
| 25.06.2025 | 118,10 | 118,30 | 117,63 | 118,00 | -0,70% | 934.738,00 |
| 24.06.2025 | 117,84 | 119,29 | 117,50 | 118,83 | 1,11% | 1.040.203,00 |
| 23.06.2025 | 115,94 | 117,69 | 115,89 | 117,52 | 1,51% | 1.149.272,00 |
| 20.06.2025 | 116,68 | 116,74 | 115,43 | 115,77 | -0,16% | 2.473.247,00 |
| 18.06.2025 | 116,24 | 116,30 | 115,55 | 115,96 | -0,39% | 1.005.022,00 |
| 17.06.2025 | 117,71 | 117,83 | 116,26 | 116,41 | -1,42% | 1.306.202,00 |
| 16.06.2025 | 118,99 | 119,53 | 118,05 | 118,09 | -1,14% | 1.300.764,00 |
| 13.06.2025 | 119,25 | 120,07 | 119,05 | 119,45 | -1,09% | 1.276.655,00 |
| 12.06.2025 | 119,98 | 120,92 | 119,75 | 120,77 | 2,29% | 1.204.211,00 |
| 11.06.2025 | 118,53 | 118,76 | 117,71 | 118,07 | -0,43% | 1.094.637,00 |
| 10.06.2025 | 118,34 | 118,98 | 118,24 | 118,58 | 0,47% | 1.011.247,00 |
| 09.06.2025 | 117,62 | 118,40 | 117,53 | 118,02 | 0,00% | 653.320,00 |
| 06.06.2025 | 117,24 | 118,46 | 117,24 | 118,02 | 0,20% | 817.873,00 |
| 05.06.2025 | 117,49 | 118,25 | 117,10 | 117,79 | 0,73% | 1.072.729,00 |
| 04.06.2025 | 116,43 | 117,76 | 116,40 | 116,94 | 0,86% | 929.646,00 |
| 03.06.2025 | 115,88 | 116,30 | 115,28 | 115,94 | -0,65% | 1.733.966,00 |
| 02.06.2025 | 116,13 | 116,75 | 115,81 | 116,70 | 0,81% | 1.371.774,00 |
| 30.05.2025 | 115,08 | 115,86 | 114,04 | 115,76 | 2,82% | 2.448.687,00 |
| 29.05.2025 | 111,35 | 112,58 | 111,06 | 112,58 | 0,63% | 1.111.327,00 |
| 28.05.2025 | 112,02 | 112,76 | 111,63 | 111,87 | -1,18% | 1.542.518,00 |
| 27.05.2025 | 113,71 | 113,91 | 112,86 | 113,21 | 0,41% | 1.300.737,00 |
| 23.05.2025 | 112,03 | 112,95 | 111,96 | 112,75 | 0,22% | 898.965,00 |
| 22.05.2025 | 111,83 | 112,75 | 111,50 | 112,50 | -0,25% | 1.693.592,00 |
| 21.05.2025 | 113,36 | 113,67 | 112,71 | 112,78 | 0,45% | 1.481.366,00 |
| 20.05.2025 | 112,34 | 112,51 | 111,77 | 112,28 | 1,42% | 1.238.650,00 |
| 19.05.2025 | 109,32 | 110,73 | 109,29 | 110,71 | 1,02% | 1.155.114,00 |
| 16.05.2025 | 107,99 | 109,63 | 107,97 | 109,59 | 1,04% | 1.061.708,00 |
| 15.05.2025 | 107,16 | 108,51 | 106,71 | 108,46 | 3,31% | 1.581.491,00 |
| 14.05.2025 | 108,09 | 108,20 | 104,93 | 104,99 | -1,72% | 2.053.962,00 |
| 13.05.2025 | 108,44 | 108,44 | 106,65 | 106,83 | -1,95% | 1.750.393,00 |
| 12.05.2025 | 106,82 | 109,26 | 106,71 | 108,95 | 0,23% | 3.410.549,00 |
| 09.05.2025 | 109,46 | 109,87 | 108,53 | 108,70 | -1,30% | 1.640.081,00 |
| 08.05.2025 | 111,44 | 111,44 | 109,77 | 110,13 | -1,41% | 1.656.655,00 |
| 07.05.2025 | 112,03 | 112,38 | 111,42 | 111,70 | 1,04% | 1.473.583,00 |
| 06.05.2025 | 113,32 | 113,40 | 110,54 | 110,55 | -2,24% | 2.232.432,00 |
| 05.05.2025 | 114,10 | 114,16 | 112,70 | 113,08 | -1,06% | 1.190.533,00 |
| 02.05.2025 | 114,82 | 114,88 | 113,75 | 114,29 | 2,66% | 2.104.513,00 |
| 01.05.2025 | 112,60 | 112,65 | 110,43 | 111,33 | -1,90% | 2.084.708,00 |
| 30.04.2025 | 114,27 | 114,51 | 112,82 | 113,49 | 0,04% | 2.501.333,00 |
| 29.04.2025 | 113,39 | 114,71 | 113,00 | 113,45 | 0,73% | 2.543.104,00 |
| 28.04.2025 | 112,35 | 113,44 | 112,17 | 112,63 | 0,44% | 2.475.983,00 |
| 25.04.2025 | 111,89 | 112,27 | 110,98 | 112,14 | 0,87% | 2.213.618,00 |
| 24.04.2025 | 111,85 | 111,94 | 110,83 | 111,17 | 0,94% | 1.542.877,00 |
| 23.04.2025 | 110,54 | 110,73 | 109,51 | 110,13 | -1,15% | 2.790.747,00 |
| 22.04.2025 | 111,02 | 111,95 | 110,83 | 111,41 | 0,79% | 1.650.267,00 |
| 21.04.2025 | 110,84 | 111,64 | 110,02 | 110,54 | -0,29% | 1.094.667,00 |
| 17.04.2025 | 109,57 | 111,27 | 109,50 | 110,86 | 1,17% | 1.577.946,00 |
| 16.04.2025 | 110,53 | 110,76 | 109,22 | 109,58 | -0,32% | 2.053.390,00 |
| 15.04.2025 | 109,69 | 110,53 | 109,29 | 109,93 | 0,43% | 1.609.815,00 |
| 14.04.2025 | 107,14 | 109,67 | 107,08 | 109,46 | 1,80% | 2.383.349,00 |
| 11.04.2025 | 105,67 | 108,13 | 104,69 | 107,52 | 3,98% | 4.745.965,00 |
| 10.04.2025 | 102,33 | 104,34 | 100,49 | 103,40 | -0,43% | 4.207.286,00 |
| 09.04.2025 | 98,21 | 104,15 | 97,72 | 103,85 | 1,85% | 3.596.537,00 |
| 08.04.2025 | 105,39 | 105,50 | 100,91 | 101,96 | -0,88% | 2.347.971,00 |
| 07.04.2025 | 101,60 | 104,13 | 100,76 | 102,87 | -2,82% | 3.359.450,00 |
| 04.04.2025 | 109,50 | 109,91 | 105,62 | 105,85 | -5,71% | 3.526.299,00 |
| 03.04.2025 | 114,35 | 114,44 | 112,26 | 112,26 | 1,35% | 2.929.660,00 |
| 02.04.2025 | 110,01 | 110,83 | 109,35 | 110,77 | 1,06% | 2.751.771,00 |
| 01.04.2025 | 112,48 | 112,50 | 109,39 | 109,61 | -1,68% | 1.954.307,00 |
| 31.03.2025 | 110,89 | 111,67 | 110,32 | 111,48 | -0,97% | 2.949.439,00 |
| 28.03.2025 | 111,64 | 112,85 | 111,26 | 112,57 | 1,05% | 2.538.058,00 |
| 27.03.2025 | 111,17 | 111,64 | 111,11 | 111,40 | 1,14% | 1.464.749,00 |
| 26.03.2025 | 109,04 | 110,20 | 108,65 | 110,14 | -0,22% | 1.901.786,00 |
| 25.03.2025 | 112,05 | 112,24 | 109,97 | 110,38 | -0,64% | 2.525.802,00 |